Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.830 3.880 3.790 3.810 593,173 +0.01(+0.26%)
Jan 30, 2013 3.880 3.900 3.795 3.800 948,972 -0.07(-1.81%)
Jan 29, 2013 3.800 3.890 3.790 3.870 847,137 +0.06(+1.57%)
Jan 28, 2013 3.860 3.875 3.800 3.810 748,728 -0.04(-1.04%)
Jan 25, 2013 3.920 3.960 3.750 3.850 1,595,053 -0.05(-1.28%)
Jan 24, 2013 4.010 4.080 3.900 3.900 785,042 -0.10(-2.50%)
Jan 23, 2013 4.020 4.040 3.970 4.000 815,210 -0.02(-0.50%)
Jan 22, 2013 4.040 4.090 4.010 4.020 571,325 -0.03(-0.74%)
Jan 18, 2013 4.090 4.160 4.010 4.050 834,045 -0.06(-1.46%)
Jan 17, 2013 4.140 4.170 4.090 4.110 666,353 -0.03(-0.72%)
Jan 16, 2013 4.190 4.215 4.120 4.140 504,669 -0.08(-1.90%)
Jan 15, 2013 4.170 4.240 4.110 4.220 558,885 +0.03(+0.72%)
Jan 14, 2013 4.230 4.250 4.180 4.190 690,982 -0.06(-1.41%)
Jan 11, 2013 4.320 4.350 4.190 4.250 655,404 -0.04(-0.93%)
Jan 10, 2013 4.340 4.380 4.220 4.290 1,111,922 -0.01(-0.23%)
Jan 09, 2013 4.090 4.340 4.050 4.300 1,860,581 +0.26(+6.44%)
Jan 08, 2013 4.000 4.080 3.980 4.040 1,301,591 +0.06(+1.51%)
Jan 07, 2013 3.900 4.000 3.860 3.980 1,044,456 +0.08(+2.05%)
Jan 04, 2013 3.890 3.900 3.820 3.900 690,786 +0.05(+1.30%)
Jan 03, 2013 3.880 3.920 3.840 3.850 537,876 -0.04(-1.03%)
Jan 02, 2013 3.850 3.920 3.830 3.890 1,120,604 +0.08(+2.10%)
Dec 31, 2012 3.730 3.810 3.710 3.810 713,630 +0.08(+2.14%)
Dec 28, 2012 3.750 3.810 3.720 3.730 829,313 -0.02(-0.53%)
Dec 27, 2012 3.760 3.800 3.700 3.750 756,059 -0.02(-0.53%)
Dec 26, 2012 3.780 3.850 3.740 3.770 721,974 -0.01(-0.26%)
Dec 24, 2012 3.740 3.822 3.740 3.780 282,609 +0.00(+0.00%)
Dec 21, 2012 3.780 3.780 3.710 3.780 1,089,134 -0.04(-1.05%)
Dec 20, 2012 3.850 3.870 3.750 3.820 634,829 -0.01(-0.26%)
Dec 19, 2012 3.890 3.925 3.820 3.830 700,648 +0.01(+0.26%)
Dec 18, 2012 3.800 3.820 3.720 3.820 820,407 +0.02(+0.66%)
Dec 17, 2012 3.780 3.840 3.750 3.795 543,658 +0.04(+1.20%)
Dec 14, 2012 3.770 3.810 3.730 3.750 651,650 +0.01(+0.27%)
Dec 13, 2012 3.810 3.860 3.720 3.740 607,688 -0.09(-2.35%)
Dec 12, 2012 3.950 3.950 3.800 3.830 687,653 -0.03(-0.78%)
Dec 11, 2012 3.850 3.930 3.750 3.860 855,626 +0.08(+2.12%)
Dec 10, 2012 3.800 3.810 3.710 3.780 504,058 +0.01(+0.27%)
Dec 07, 2012 3.880 3.890 3.700 3.770 775,475 -0.08(-2.08%)
Dec 06, 2012 3.950 3.950 3.750 3.850 518,742 -0.11(-2.78%)
Dec 05, 2012 4.070 4.070 3.960 3.960 682,174 -0.11(-2.70%)
Dec 04, 2012 3.970 4.070 3.970 4.070 804,679 +0.07(+1.75%)
Nov 30, 2012 4.000 4.000 3.930 4.000 924,527 +0.00(+0.00%)
Nov 29, 2012 3.970 4.090 3.940 4.000 1,153,069 +0.05(+1.27%)
Nov 28, 2012 3.930 3.990 3.900 3.950 581,523 -0.03(-0.75%)
Nov 27, 2012 3.970 3.995 3.910 3.980 859,044 +0.00(+0.13%)
Nov 26, 2012 3.940 4.010 3.940 3.975 1,483,502 +0.08(+1.92%)
Nov 23, 2012 3.820 3.930 3.805 3.900 476,643 +0.08(+2.09%)
Nov 21, 2012 3.780 3.820 3.700 3.820 408,498 +0.03(+0.79%)
Nov 20, 2012 3.750 3.800 3.670 3.790 554,359 +0.04(+1.07%)
Nov 19, 2012 3.690 3.760 3.580 3.750 879,562 +0.10(+2.74%)
Nov 16, 2012 3.600 3.650 3.350 3.650 2,966,456 +0.06(+1.67%)
Nov 15, 2012 3.870 3.870 3.570 3.590 1,771,488 -0.29(-7.35%)
Nov 14, 2012 3.800 3.950 3.800 3.875 1,104,066 +0.08(+2.24%)
Nov 13, 2012 3.730 3.890 3.700 3.790 952,944 +0.08(+2.16%)
Nov 12, 2012 3.770 3.820 3.700 3.710 762,566 -0.06(-1.59%)
Nov 09, 2012 3.700 3.785 3.650 3.770 964,569 +0.04(+1.07%)
Nov 08, 2012 3.650 3.860 3.620 3.730 1,102,656 +0.04(+1.08%)
Nov 07, 2012 3.670 3.830 3.510 3.690 1,749,147 -0.12(-3.15%)
Nov 06, 2012 3.870 3.890 3.770 3.810 1,180,960 -0.05(-1.30%)
Nov 05, 2012 3.900 3.900 3.730 3.860 1,045,350 +0.14(+3.76%)
Nov 02, 2012 3.800 3.850 3.700 3.720 935,932 -0.09(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.